Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1990-03-23 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $18.39 | $34.83 | 529,000 | — | — |
| 2014-12-30 | $18.67 | $35.36 | 547,800 | — | — |
| 2014-12-29 | $18.79 | $35.59 | 471,000 | — | — |
| 2014-12-26 | $18.46 | $34.97 | 247,400 | — | — |
| 2014-12-24 | $18.44 | $34.93 | 192,800 | — | — |
| 2014-12-23 | $18.46 | $34.97 | 437,800 | — | — |
| 2014-12-22 | $18.15 | $34.38 | 797,100 | — | — |
| 2014-12-19 | $17.94 | $33.98 | 1,199,900 | — | — |
| 2014-12-18 | $17.90 | $33.91 | 509,800 | — | — |
| 2014-12-17 | $17.83 | $33.77 | 503,700 | — | — |
| 2014-12-16 | $17.55 | $33.24 | 386,700 | — | — |
| 2014-12-15 | $17.67 | $33.47 | 367,700 | — | — |
| 2014-12-12 | $18.01 | $34.11 | 364,100 | — | — |
| 2014-12-11 | $18.25 | $34.57 | 535,100 | — | — |
| 2014-12-10 | $18.14 | $34.36 | 419,800 | — | — |
| 2014-12-09 | $18.50 | $35.04 | 558,000 | — | — |
| 2014-12-08 | $18.33 | $34.72 | 478,000 | — | — |
| 2014-12-05 | $18.62 | $35.27 | 660,800 | — | — |
| 2014-12-04 | $18.52 | $35.08 | 264,700 | — | — |
| 2014-12-03 | $18.67 | $35.36 | 575,900 | — | — |
| 2014-12-02 | $18.47 | $34.99 | 380,000 | — | — |
| 2014-12-01 | $18.43 | $34.91 | 327,400 | — | — |
| 2014-11-28 | $18.59 | $35.21 | 247,500 | — | — |
| 2014-11-26 | $18.75 | $35.52 | 707,200 | — | — |
| 2014-11-25 | $18.76 | $35.53 | 197,100 | — | — |
| 2014-11-24 | $18.84 | $35.69 | 287,600 | — | — |
| 2014-11-21 | $18.82 | $35.65 | 416,800 | — | — |
| 2014-11-20 | $18.73 | $35.48 | 322,400 | — | — |
| 2014-11-19 | $18.64 | $35.31 | 306,000 | — | — |
| 2014-11-18 | $18.83 | $35.67 | 284,500 | — | — |
| 2014-11-17 | $18.57 | $35.17 | 216,400 | — | — |
| 2014-11-14 | $18.76 | $35.53 | 421,300 | — | — |
| 2014-11-13 | $18.73 | $35.48 | 319,400 | — | — |
| 2014-11-12 | $18.83 | $35.67 | 441,300 | — | — |
| 2014-11-11 | $18.79 | $35.59 | 292,800 | — | — |
| 2014-11-10 | $18.80 | $35.61 | 609,500 | — | — |
| 2014-11-07 | $18.67 | $35.36 | 1,169,400 | — | — |
| 2014-11-06 | $19.54 | $37.01 | 388,600 | — | — |
| 2014-11-05 | $19.71 | $37.33 | 388,200 | — | — |
| 2014-11-04 | $19.57 | $37.07 | 629,200 | — | — |
| 2014-11-03 | $19.50 | $36.94 | 738,400 | — | — |
| 2014-10-31 | $19.15 | $36.27 | 753,100 | — | — |
| 2014-10-30 | $19.34 | $36.63 | 617,400 | — | — |
| 2014-10-29 | $19.47 | $36.88 | 444,300 | — | — |
| 2014-10-28 | $19.98 | $37.85 | 365,200 | — | — |
| 2014-10-27 | $19.50 | $36.94 | 300,700 | — | — |
| 2014-10-24 | $19.68 | $37.28 | 428,800 | — | — |
| 2014-10-23 | $20.10 | $38.07 | 598,600 | — | — |
| 2014-10-22 | $19.57 | $37.07 | 363,100 | — | — |
| 2014-10-21 | $19.79 | $37.49 | 360,900 | — | — |
| 2014-10-20 | $19.68 | $37.28 | 404,100 | — | — |
| 2014-10-17 | $19.36 | $36.67 | 305,200 | — | — |
| 2014-10-16 | $19.21 | $36.39 | 539,600 | — | — |
| 2014-10-15 | $19.19 | $36.35 | 774,400 | — | — |
| 2014-10-14 | $18.92 | $35.84 | 588,800 | — | — |
| 2014-10-13 | $18.55 | $35.14 | 492,500 | — | — |
| 2014-10-10 | $18.78 | $35.57 | 542,900 | — | — |
| 2014-10-09 | $18.89 | $35.78 | 621,700 | — | — |
| 2014-10-08 | $18.82 | $35.65 | 1,242,100 | — | — |
| 2014-10-07 | $18.97 | $35.93 | 411,600 | — | — |
| 2014-10-06 | $19.17 | $36.31 | 1,061,300 | — | — |
| 2014-10-03 | $19.24 | $36.44 | 709,200 | — | — |
| 2014-10-02 | $19.54 | $37.01 | 665,100 | — | — |
| 2014-10-01 | $19.76 | $37.43 | 610,900 | — | — |
| 2014-09-30 | $19.93 | $37.75 | 511,600 | — | — |
| 2014-09-29 | $20.10 | $38.07 | 406,100 | — | — |
| 2014-09-26 | $20.36 | $38.56 | 309,900 | — | — |
| 2014-09-25 | $20.28 | $38.41 | 711,200 | — | — |
| 2014-09-24 | $20.44 | $38.72 | 548,000 | — | — |
| 2014-09-23 | $20.28 | $38.41 | 584,500 | — | — |
| 2014-09-22 | $20.09 | $38.05 | 672,600 | — | — |
| 2014-09-19 | $20.04 | $37.96 | 1,661,600 | — | — |
| 2014-09-18 | $21.16 | $40.08 | 358,400 | — | — |
| 2014-09-17 | $21.26 | $40.27 | 469,700 | — | — |
| 2014-09-16 | $21.33 | $40.40 | 326,500 | — | — |
| 2014-09-15 | $21.35 | $40.44 | 323,600 | — | — |
| 2014-09-12 | $21.37 | $40.48 | 553,300 | — | — |
| 2014-09-11 | $21.88 | $41.44 | 321,100 | — | — |
| 2014-09-10 | $21.81 | $41.31 | 447,800 | — | — |
| 2014-09-09 | $21.93 | $41.54 | 430,400 | — | — |
| 2014-09-08 | $22.10 | $41.86 | 661,600 | — | — |
| 2014-09-05 | $22.43 | $42.49 | 606,500 | — | — |
| 2014-09-04 | $22.01 | $41.69 | 811,400 | — | — |
| 2014-09-03 | $21.94 | $41.56 | 715,000 | — | — |
| 2014-09-02 | $21.68 | $41.07 | 398,800 | — | — |
| 2014-08-29 | $21.66 | $41.03 | 310,700 | — | — |
| 2014-08-28 | $21.42 | $40.57 | 649,100 | — | — |
| 2014-08-27 | $21.80 | $41.29 | 603,900 | — | — |
| 2014-08-26 | $21.21 | $40.18 | 600,900 | — | — |
| 2014-08-25 | $21.16 | $40.08 | 477,500 | — | — |
| 2014-08-22 | $21.12 | $40.00 | 487,200 | — | — |
| 2014-08-21 | $21.16 | $40.08 | 609,100 | — | — |
| 2014-08-20 | $21.29 | $40.33 | 789,400 | — | — |
| 2014-08-19 | $21.41 | $40.55 | 1,142,100 | — | — |
| 2014-08-18 | $22.85 | $43.28 | 436,100 | — | — |
| 2014-08-15 | $22.18 | $42.01 | 728,100 | — | — |
| 2014-08-14 | $22.38 | $42.39 | 459,100 | — | — |
| 2014-08-13 | $22.13 | $41.92 | 413,800 | — | — |
| 2014-08-12 | $22.15 | $41.96 | 472,100 | — | — |
| 2014-08-11 | $21.98 | $41.63 | 760,000 | — | — |
| 2014-08-08 | $22.17 | $41.99 | 1,525,400 | — | — |
| 2014-08-07 | $23.62 | $44.74 | 395,500 | — | — |
| 2014-08-06 | $23.62 | $44.74 | 283,800 | — | — |
| 2014-08-05 | $23.25 | $44.04 | 405,200 | — | — |
| 2014-08-04 | $23.12 | $43.79 | 373,100 | — | — |
| 2014-08-01 | $23.03 | $43.62 | 399,400 | — | — |
| 2014-07-31 | $22.84 | $43.26 | 689,800 | — | — |
| 2014-07-30 | $23.39 | $44.30 | 438,900 | — | — |
| 2014-07-29 | $23.23 | $44.00 | 526,700 | — | — |
| 2014-07-28 | $23.85 | $45.18 | 338,400 | — | — |
| 2014-07-25 | $23.91 | $45.29 | 361,000 | — | — |
| 2014-07-24 | $24.09 | $45.63 | 365,400 | — | — |
| 2014-07-23 | $24.09 | $45.63 | 294,900 | — | — |
| 2014-07-22 | $24.04 | $45.54 | 378,600 | — | — |
| 2014-07-21 | $23.86 | $45.19 | 336,300 | — | — |
| 2014-07-18 | $24.05 | $45.55 | 545,900 | — | — |
| 2014-07-17 | $23.94 | $45.35 | 492,300 | — | — |
| 2014-07-16 | $24.01 | $45.48 | 436,800 | — | — |
| 2014-07-15 | $24.08 | $45.61 | 407,200 | — | — |
| 2014-07-14 | $24.08 | $45.61 | 549,800 | — | — |
| 2014-07-11 | $24.21 | $45.86 | 603,100 | — | — |
| 2014-07-10 | $24.05 | $45.55 | 783,200 | — | — |
| 2014-07-09 | $23.80 | $45.08 | 652,100 | — | — |
| 2014-07-08 | $23.69 | $44.87 | 1,027,500 | — | — |
| 2014-07-07 | $23.92 | $45.31 | 802,500 | — | — |
| 2014-07-03 | $24.27 | $45.97 | 473,300 | — | — |
| 2014-07-02 | $24.35 | $46.12 | 1,785,800 | — | — |
| 2014-07-01 | $26.21 | $49.65 | 1,541,300 | — | — |
| 2014-06-30 | $25.43 | $48.17 | 1,073,700 | — | — |
| 2014-06-27 | $25.17 | $47.68 | 4,894,400 | — | — |
| 2014-06-26 | $25.19 | $47.71 | 1,196,200 | — | — |
| 2014-06-25 | $25.59 | $48.47 | 1,072,100 | — | — |
| 2014-06-24 | $25.78 | $48.83 | 762,000 | — | — |
| 2014-06-23 | $26.14 | $49.51 | 821,200 | — | — |
| 2014-06-20 | $26.20 | $49.63 | 1,015,800 | — | — |
| 2014-06-19 | $25.57 | $48.43 | 601,400 | — | — |
| 2014-06-18 | $25.37 | $48.05 | 613,700 | — | — |
| 2014-06-17 | $25.43 | $48.17 | 493,700 | — | — |
| 2014-06-16 | $25.47 | $48.24 | 617,300 | — | — |
| 2014-06-13 | $24.81 | $46.99 | 573,900 | — | — |
| 2014-06-12 | $24.86 | $47.09 | 797,900 | — | — |
| 2014-06-11 | $24.53 | $46.46 | 883,800 | — | — |
| 2014-06-10 | $24.51 | $46.43 | 973,100 | — | — |
| 2014-06-09 | $24.93 | $47.22 | 831,100 | — | — |
| 2014-06-06 | $24.74 | $46.86 | 943,900 | — | — |
| 2014-06-05 | $24.99 | $47.33 | 698,900 | — | — |
| 2014-06-04 | $24.55 | $46.50 | 894,200 | — | — |
| 2014-06-03 | $24.40 | $46.22 | 1,475,800 | — | — |
| 2014-06-02 | $23.70 | $44.89 | 715,400 | — | — |
| 2014-05-30 | $23.54 | $44.59 | 789,000 | — | — |
| 2014-05-29 | $23.18 | $43.91 | 532,600 | — | — |
| 2014-05-28 | $23.29 | $44.11 | 792,700 | — | — |
| 2014-05-27 | $23.35 | $44.23 | 689,800 | — | — |
| 2014-05-23 | $22.89 | $43.36 | 1,789,300 | — | — |
| 2014-05-22 | $21.59 | $40.89 | 592,800 | — | — |
| 2014-05-21 | $21.56 | $40.84 | 504,200 | — | — |
| 2014-05-20 | $21.77 | $41.24 | 738,900 | — | — |
| 2014-05-19 | $21.69 | $41.08 | 905,000 | — | — |
| 2014-05-16 | $20.47 | $38.77 | 324,400 | — | — |
| 2014-05-15 | $20.34 | $38.53 | 382,400 | — | — |
| 2014-05-14 | $20.23 | $38.32 | 509,200 | — | — |
| 2014-05-13 | $19.85 | $37.60 | 489,100 | — | — |
| 2014-05-12 | $19.88 | $37.66 | 443,600 | — | — |
| 2014-05-09 | $19.86 | $37.62 | 814,600 | — | — |
| 2014-05-08 | $19.66 | $37.24 | 833,400 | — | — |
| 2014-05-07 | $19.24 | $36.44 | 796,900 | — | — |
| 2014-05-06 | $19.14 | $36.25 | 484,100 | — | — |
| 2014-05-05 | $19.13 | $36.24 | 715,800 | — | — |
| 2014-05-02 | $19.26 | $36.48 | 604,400 | — | — |
| 2014-05-01 | $18.77 | $35.55 | 726,700 | — | — |
| 2014-04-30 | $17.85 | $33.81 | 403,600 | — | — |
| 2014-04-29 | $18.03 | $34.15 | 230,700 | — | — |
| 2014-04-28 | $18.00 | $34.09 | 261,700 | — | — |
| 2014-04-25 | $17.97 | $34.04 | 207,000 | — | — |
| 2014-04-24 | $18.06 | $34.21 | 274,300 | — | — |
| 2014-04-23 | $17.94 | $33.98 | 242,400 | — | — |
| 2014-04-22 | $18.15 | $34.38 | 166,400 | — | — |
| 2014-04-21 | $18.11 | $34.30 | 190,000 | — | — |
| 2014-04-17 | $18.13 | $34.34 | 281,200 | — | — |
| 2014-04-16 | $18.22 | $34.51 | 293,200 | — | — |
| 2014-04-15 | $18.35 | $34.76 | 270,500 | — | — |
| 2014-04-14 | $18.36 | $34.78 | 385,200 | — | — |
| 2014-04-11 | $18.23 | $34.53 | 360,500 | — | — |
| 2014-04-10 | $18.39 | $34.83 | 301,200 | — | — |
| 2014-04-09 | $18.80 | $35.61 | 227,400 | — | — |
| 2014-04-08 | $18.98 | $35.95 | 276,000 | — | — |
| 2014-04-07 | $18.64 | $35.31 | 263,000 | — | — |
| 2014-04-04 | $18.89 | $35.78 | 238,300 | — | — |
| 2014-04-03 | $18.95 | $35.89 | 325,800 | — | — |
| 2014-04-02 | $19.19 | $36.35 | 297,600 | — | — |
| 2014-04-01 | $19.50 | $36.94 | 338,400 | — | — |
| 2014-03-31 | $19.25 | $36.46 | 319,800 | — | — |
| 2014-03-28 | $19.20 | $36.37 | 467,700 | — | — |
| 2014-03-27 | $18.50 | $35.04 | 396,500 | — | — |
| 2014-03-26 | $18.44 | $34.93 | 431,000 | — | — |
| 2014-03-25 | $18.35 | $34.76 | 410,100 | — | — |
| 2014-03-24 | $18.58 | $35.19 | 364,100 | — | — |
| 2014-03-21 | $18.86 | $35.72 | 1,312,800 | — | — |
| 2014-03-20 | $18.53 | $35.10 | 575,500 | — | — |
| 2014-03-19 | $18.99 | $35.97 | 481,800 | — | — |
| 2014-03-18 | $19.61 | $37.14 | 777,200 | — | — |
| 2014-03-17 | $18.75 | $35.52 | 437,600 | — | — |
| 2014-03-14 | $18.60 | $35.23 | 329,300 | — | — |
| 2014-03-13 | $18.48 | $35.00 | 329,900 | — | — |
| 2014-03-12 | $18.54 | $35.12 | 269,900 | — | — |
| 2014-03-11 | $18.54 | $35.12 | 342,100 | — | — |
| 2014-03-10 | $18.58 | $35.19 | 395,400 | — | — |
| 2014-03-07 | $18.63 | $35.29 | 285,100 | — | — |
| 2014-03-06 | $18.85 | $35.70 | 249,800 | — | — |
| 2014-03-05 | $18.94 | $35.88 | 255,400 | — | — |
| 2014-03-04 | $18.95 | $35.89 | 237,300 | — | — |
| 2014-03-03 | $19.01 | $36.01 | 296,700 | — | — |
| 2014-02-28 | $19.33 | $36.61 | 633,700 | — | — |
| 2014-02-27 | $18.26 | $34.59 | 492,100 | — | — |
| 2014-02-26 | $18.39 | $34.83 | 257,000 | — | — |
| 2014-02-25 | $18.39 | $34.83 | 403,500 | — | — |
| 2014-02-24 | $18.09 | $34.27 | 436,100 | — | — |
| 2014-02-21 | $18.34 | $34.74 | 480,000 | — | — |
| 2014-02-20 | $18.23 | $34.53 | 535,800 | — | — |
| 2014-02-19 | $18.01 | $34.11 | 491,100 | — | — |
| 2014-02-18 | $17.83 | $33.77 | 472,600 | — | — |
| 2014-02-14 | $18.00 | $34.09 | 222,500 | — | — |
| 2014-02-13 | $17.90 | $33.91 | 524,300 | — | — |
| 2014-02-12 | $18.35 | $34.76 | 330,200 | — | — |
| 2014-02-11 | $18.26 | $34.59 | 430,700 | — | — |
| 2014-02-10 | $18.66 | $35.34 | 238,200 | — | — |
| 2014-02-07 | $18.54 | $35.12 | 450,300 | — | — |
| 2014-02-06 | $18.57 | $35.17 | 453,300 | — | — |
| 2014-02-05 | $18.18 | $34.44 | 413,400 | — | — |
| 2014-02-04 | $17.96 | $34.02 | 298,700 | — | — |
| 2014-02-03 | $17.78 | $33.68 | 518,500 | — | — |
| 2014-01-31 | $17.97 | $34.04 | 317,300 | — | — |
| 2014-01-30 | $17.88 | $33.87 | 210,000 | — | — |
| 2014-01-29 | $18.00 | $34.09 | 229,900 | — | — |
| 2014-01-28 | $18.10 | $34.28 | 306,500 | — | — |
| 2014-01-27 | $18.05 | $34.19 | 259,700 | — | — |
| 2014-01-24 | $18.27 | $34.61 | 285,000 | — | — |
| 2014-01-23 | $18.53 | $35.10 | 280,800 | — | — |
| 2014-01-22 | $18.67 | $35.36 | 362,100 | — | — |
| 2014-01-21 | $18.69 | $35.40 | 367,500 | — | — |
| 2014-01-17 | $18.52 | $35.08 | 280,900 | — | — |
| 2014-01-16 | $18.74 | $35.50 | 337,200 | — | — |
| 2014-01-15 | $18.95 | $35.89 | 451,000 | — | — |
| 2014-01-14 | $18.77 | $35.55 | 403,600 | — | — |
| 2014-01-13 | $18.30 | $34.66 | 269,800 | — | — |
| 2014-01-10 | $18.47 | $34.99 | 262,500 | — | — |
| 2014-01-09 | $18.50 | $35.04 | 382,700 | — | — |
| 2014-01-08 | $18.50 | $35.04 | 265,600 | — | — |
| 2014-01-07 | $18.52 | $35.08 | 515,300 | — | — |
| 2014-01-06 | $18.94 | $35.88 | 292,200 | — | — |
| 2014-01-03 | $19.15 | $36.27 | 211,500 | — | — |
| 2014-01-02 | $18.98 | $35.95 | 432,600 | — | — |